Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data
302.44 ↑2.91 (0.97%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGK is down -0.14% a day on average. There have been 14 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 16 days where MGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 302.30 | 302.44 | ↑$0.14 (0.05%) | 300.60 | 304.48 | 400.61K |
| 2024-07-25 | 303.40 | 299.53 | ↓$3.87 (-1.28%) | 297.25 | 306.12 | 584.73K |
| 2024-07-24 | 310.53 | 303.53 | ↓$7.00 (-2.25%) | 302.91 | 310.68 | 505.81K |
| 2024-07-23 | 316.04 | 315.65 | ↓$0.39 (-0.12%) | 315.40 | 318.23 | 207.90K |
| 2024-07-22 | 314.73 | 315.98 | ↑$1.25 (0.40%) | 313.21 | 316.77 | 347.98K |
| 2024-07-19 | 312.47 | 311.06 | ↓$1.41 (-0.45%) | 310.19 | 314.74 | 218.35K |
| 2024-07-18 | 318.03 | 313.00 | ↓$5.03 (-1.58%) | 310.61 | 318.14 | 397.80K |
| 2024-07-17 | 319.30 | 315.69 | ↓$3.61 (-1.13%) | 315.38 | 319.35 | 614.14K |
| 2024-07-16 | 326.35 | 324.78 | ↓$1.57 (-0.48%) | 322.90 | 326.78 | 475K |
| 2024-07-15 | 326.46 | 325.41 | ↓$1.05 (-0.32%) | 323.86 | 328.18 | 333.08K |
| 2024-07-12 | 322.51 | 324.17 | ↑$1.66 (0.51%) | 322.30 | 327.04 | 840.77K |
| 2024-07-11 | 329.92 | 322.58 | ↓$7.34 (-2.22%) | 321.77 | 329.92 | 432.61K |
| 2024-07-10 | 328.02 | 330.24 | ↑$2.22 (0.68%) | 327.00 | 330.36 | 275.18K |
| 2024-07-09 | 327.69 | 327.08 | ↓$0.61 (-0.19%) | 326.12 | 328.36 | 348.30K |
| 2024-07-08 | 326.76 | 326.49 | ↓$0.27 (-0.08%) | 325.48 | 326.76 | 370.64K |
| 2024-07-05 | 322.53 | 326.38 | ↑$3.85 (1.19%) | 322.40 | 326.46 | 303.31K |
| 2024-07-03 | 319.36 | 322.21 | ↑$2.85 (0.89%) | 319.28 | 322.37 | 177.57K |
| 2024-07-02 | 315.33 | 319.82 | ↑$4.49 (1.42%) | 315.33 | 319.82 | 337.24K |
| 2024-07-01 | 315.10 | 316.88 | ↑$1.78 (0.56%) | 312.45 | 317.21 | 244.47K |
| 2024-06-28 | 317.43 | 314.21 | ↓$3.22 (-1.01%) | 313.88 | 319.44 | 255.40K |
| 2024-06-27 | 316.16 | 317.00 | ↑$0.84 (0.27%) | 315.80 | 317.81 | 207.19K |
| 2024-06-26 | 314.34 | 316.46 | ↑$2.12 (0.67%) | 314.05 | 316.57 | 537.73K |
| 2024-06-25 | 311.78 | 315.09 | ↑$3.31 (1.06%) | 311.50 | 315.09 | 247.92K |
| 2024-06-24 | 312.98 | 310.17 | ↓$2.81 (-0.90%) | 310.09 | 314.08 | 228.03K |
| 2024-06-21 | 314.21 | 313.60 | ↓$0.61 (-0.19%) | 312.33 | 315.32 | 243.05K |
| 2024-06-20 | 317.48 | 314.17 | ↓$3.31 (-1.04%) | 312.68 | 317.79 | 304.66K |
| 2024-06-18 | 315.63 | 316.18 | ↑$0.55 (0.17%) | 314.58 | 316.23 | 392.52K |
| 2024-06-17 | 312.52 | 315.65 | ↑$3.13 (1.00%) | 311.82 | 317.02 | 313.48K |
| 2024-06-14 | 311.21 | 312.70 | ↑$1.49 (0.48%) | 310.79 | 312.80 | 232.57K |
| 2024-06-13 | 312.36 | 311.59 | ↓$0.77 (-0.25%) | 309.78 | 312.64 | 243.10K |
Create an account or log in to view more rows.
$MGK my put options are fine
$MGK always with good potential for a long term Hodl
$MGK looks like a loading
$MGK buy more doomers!!!
$MGK I’m selling y’all have fun bag holding
$MGK I'll say it again slowwwllyyyy! Better stocks to short by far
$MGK Looking for this cup to breakout.
$MGK if your selling dont regret it later
$MGK ADDING MORE…
$MGK Like if you’re a bull